17,000€
-0,82%
Echtzeit-Aktienkurs Uniqa
Bid:
Ask:
Aktienkurse zur Uniqa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,09 | 16,39 | 15,89 | 16,23 | 0,81% | 4.400,00 |
| 04.05.2026 | 16,33 | 16,55 | 15,84 | 16,10 | -1,59% | 10.731,00 |
| 30.04.2026 | 16,31 | 16,53 | 16,16 | 16,36 | 0,31% | 6.187,00 |
| 29.04.2026 | 16,29 | 16,38 | 16,10 | 16,31 | 0,18% | 6.997,00 |
| 28.04.2026 | 16,03 | 16,32 | 15,99 | 16,28 | 1,37% | 24.160,00 |
| 27.04.2026 | 16,03 | 16,10 | 15,83 | 16,06 | 0,75% | 1.530,00 |
| 24.04.2026 | 15,89 | 16,12 | 15,75 | 15,94 | 0,38% | 2.695,00 |
| 23.04.2026 | 15,75 | 15,88 | 15,47 | 15,88 | -0,06% | 1.231,00 |
| 22.04.2026 | 16,19 | 16,35 | 15,71 | 15,89 | -1,24% | 13.067,00 |
| 21.04.2026 | 16,40 | 16,45 | 15,95 | 16,09 | -1,83% | 6.070,00 |
| 20.04.2026 | 16,43 | 16,53 | 16,18 | 16,39 | -1,86% | 7.244,00 |
| 17.04.2026 | 16,56 | 16,70 | 16,30 | 16,70 | 1,21% | 3.614,00 |
| 16.04.2026 | 16,95 | 16,99 | 16,43 | 16,50 | -2,48% | 8.189,00 |
| 15.04.2026 | 16,95 | 16,97 | 16,57 | 16,92 | 0,36% | 5.631,00 |
| 14.04.2026 | 16,65 | 16,97 | 16,39 | 16,86 | 1,57% | 14.594,00 |
| 13.04.2026 | 16,15 | 16,61 | 16,09 | 16,60 | 1,34% | 10.396,00 |
| 10.04.2026 | 16,05 | 16,48 | 16,00 | 16,38 | 2,57% | 7.949,00 |
| 09.04.2026 | 15,93 | 16,13 | 15,85 | 15,97 | -0,25% | 6.045,00 |
| 08.04.2026 | 15,81 | 16,45 | 15,74 | 16,01 | 2,23% | 10.268,00 |
| 07.04.2026 | 15,38 | 15,78 | 15,37 | 15,66 | 1,23% | 11.604,00 |
| 02.04.2026 | 15,22 | 15,62 | 14,93 | 15,47 | 2,25% | 9.463,00 |
| 01.04.2026 | 15,29 | 15,47 | 15,12 | 15,13 | -0,85% | 3.592,00 |
| 31.03.2026 | 14,85 | 15,30 | 14,74 | 15,26 | 2,83% | 6.040,00 |
| 30.03.2026 | 14,71 | 15,01 | 14,60 | 14,84 | 0,95% | 5.704,00 |
| 27.03.2026 | 14,97 | 15,03 | 14,62 | 14,70 | -1,61% | 12.399,00 |
| 26.03.2026 | 15,00 | 15,20 | 14,76 | 14,94 | -0,86% | 5.594,00 |
| 25.03.2026 | 14,79 | 15,22 | 14,74 | 15,07 | 1,76% | 9.009,00 |
| 24.03.2026 | 14,65 | 14,88 | 14,45 | 14,81 | 0,47% | 8.701,00 |
| 23.03.2026 | 14,53 | 14,95 | 13,98 | 14,74 | 0,68% | 17.350,00 |
| 20.03.2026 | 14,75 | 15,00 | 14,51 | 14,64 | -1,28% | 14.735,00 |
| 19.03.2026 | 14,99 | 14,99 | 14,60 | 14,83 | -1,13% | 6.277,00 |
| 18.03.2026 | 15,35 | 15,43 | 14,94 | 15,00 | -1,77% | 13.844,00 |
| 17.03.2026 | 14,71 | 15,28 | 14,66 | 15,27 | 3,39% | 5.585,00 |
| 16.03.2026 | 15,07 | 15,11 | 14,59 | 14,77 | -2,38% | 8.632,00 |
| 13.03.2026 | 15,81 | 15,98 | 14,35 | 15,13 | -3,57% | 27.042,00 |
| 12.03.2026 | 15,67 | 15,73 | 15,32 | 15,69 | -0,76% | 18.494,00 |
| 11.03.2026 | 15,85 | 15,91 | 15,59 | 15,81 | 1,35% | 444,00 |
| 10.03.2026 | 15,51 | 15,98 | 15,49 | 15,60 | 0,26% | 2.149,00 |
| 09.03.2026 | 14,48 | 15,66 | 14,19 | 15,56 | -1,33% | 19.204,00 |
| 06.03.2026 | 15,83 | 16,06 | 15,48 | 15,77 | -2,41% | 8.254,00 |
| 05.03.2026 | 15,97 | 16,20 | 15,70 | 16,16 | 1,38% | 7.830,00 |
| 04.03.2026 | 15,45 | 16,07 | 15,35 | 15,94 | 2,05% | 9.946,00 |
| 03.03.2026 | 16,37 | 16,39 | 15,31 | 15,62 | -4,76% | 7.809,00 |
| 02.03.2026 | 16,36 | 16,47 | 15,22 | 16,40 | -1,62% | 8.656,00 |
| 27.02.2026 | 17,00 | 17,00 | 16,56 | 16,67 | -1,71% | 2.916,00 |
| 26.02.2026 | 16,77 | 16,97 | 16,47 | 16,96 | 1,56% | 5.388,00 |
| 25.02.2026 | 16,64 | 16,75 | 16,50 | 16,70 | 0,48% | 9.555,00 |
| 24.02.2026 | 16,83 | 16,83 | 16,44 | 16,62 | -1,07% | 2.567,00 |
| 23.02.2026 | 16,61 | 16,86 | 16,57 | 16,80 | 0,78% | 4.931,00 |
| 20.02.2026 | 16,29 | 16,77 | 16,27 | 16,67 | 2,77% | 11.452,00 |
| 19.02.2026 | 16,42 | 16,63 | 16,18 | 16,22 | -0,92% | 6.202,00 |
| 18.02.2026 | 16,23 | 16,75 | 16,21 | 16,37 | 1,05% | 8.677,00 |
| 17.02.2026 | 15,95 | 16,27 | 15,91 | 16,20 | 1,57% | 13.045,00 |
| 16.02.2026 | 15,65 | 16,02 | 15,58 | 15,95 | 1,92% | 19.879,00 |
| 13.02.2026 | 15,46 | 15,72 | 15,30 | 15,65 | 1,36% | 518,00 |
| 12.02.2026 | 15,64 | 15,68 | 15,33 | 15,44 | -1,47% | 16.464,00 |
| 11.02.2026 | 15,62 | 15,84 | 15,47 | 15,67 | 0,38% | 15.394,00 |
| 10.02.2026 | 16,09 | 16,12 | 15,57 | 15,61 | -3,04% | 8.376,00 |
| 09.02.2026 | 15,93 | 16,19 | 15,89 | 16,10 | 0,88% | 5.314,00 |
| 06.02.2026 | 16,01 | 16,19 | 15,93 | 15,96 | -0,25% | 632,00 |
| 05.02.2026 | 16,21 | 16,26 | 15,94 | 16,00 | -0,93% | 2.192,00 |
| 04.02.2026 | 16,16 | 16,31 | 16,03 | 16,15 | 0,06% | 4.883,00 |
| 03.02.2026 | 16,16 | 16,28 | 15,95 | 16,14 | 0,44% | 13.043,00 |
| 02.02.2026 | 15,52 | 16,23 | 15,50 | 16,07 | 2,36% | 5.569,00 |
| 30.01.2026 | 15,71 | 15,82 | 15,63 | 15,70 | -0,51% | 2.824,00 |
| 29.01.2026 | 15,67 | 15,83 | 15,57 | 15,78 | 1,09% | 12.664,00 |
| 28.01.2026 | 15,63 | 15,66 | 15,38 | 15,61 | 0,39% | 6.114,00 |
| 27.01.2026 | 15,35 | 15,65 | 15,33 | 15,55 | 1,17% | 4.659,00 |
| 26.01.2026 | 15,32 | 15,49 | 15,23 | 15,37 | 0,59% | 4.366,00 |
| 23.01.2026 | 15,51 | 15,64 | 15,25 | 15,28 | -1,48% | 3.638,00 |
| 22.01.2026 | 15,39 | 15,60 | 15,35 | 15,51 | 2,11% | 2.297,00 |
| 21.01.2026 | 15,54 | 15,56 | 14,92 | 15,19 | -1,43% | 7.466,00 |
| 20.01.2026 | 15,88 | 15,92 | 15,25 | 15,41 | -3,51% | 18.545,00 |
| 19.01.2026 | 15,36 | 15,98 | 15,36 | 15,97 | 2,04% | 7.120,00 |
| 16.01.2026 | 15,55 | 15,78 | 15,55 | 15,65 | 0,77% | 7.332,00 |
| 15.01.2026 | 15,68 | 15,73 | 15,39 | 15,53 | 0,39% | 8.431,00 |
| 14.01.2026 | 15,49 | 15,52 | 15,15 | 15,47 | -0,13% | 6.941,00 |
| 13.01.2026 | 15,65 | 15,68 | 15,36 | 15,49 | -1,15% | 2.686,00 |
| 12.01.2026 | 15,51 | 15,73 | 15,43 | 15,67 | 0,90% | 3.410,00 |
| 09.01.2026 | 15,66 | 15,83 | 15,45 | 15,53 | -0,96% | 4.565,00 |
| 08.01.2026 | 15,42 | 15,77 | 15,42 | 15,68 | 1,49% | 6.522,00 |
| 07.01.2026 | 15,46 | 15,54 | 15,27 | 15,45 | -0,13% | 413,00 |
| 06.01.2026 | 15,49 | 15,59 | 15,32 | 15,47 | -0,26% | 6.502,00 |
| 05.01.2026 | 15,58 | 15,62 | 15,23 | 15,51 | 0,52% | 19.890,00 |
| 02.01.2026 | 15,56 | 15,57 | 15,19 | 15,43 | 0,06% | 13.567,00 |
| 30.12.2025 | 15,23 | 15,47 | 15,23 | 15,42 | 1,11% | 2.095,00 |
| 29.12.2025 | 15,43 | 15,49 | 15,18 | 15,25 | -1,36% | 1.394,00 |
| 23.12.2025 | 15,45 | 15,47 | 15,31 | 15,46 | 0,26% | 2.105,00 |
| 22.12.2025 | 15,43 | 15,52 | 15,30 | 15,42 | 0,13% | 10.727,00 |
| 19.12.2025 | 15,27 | 15,56 | 15,23 | 15,40 | 0,92% | 2.465,00 |
| 18.12.2025 | 15,54 | 15,56 | 15,14 | 15,26 | -1,80% | 1.795,00 |
| 17.12.2025 | 15,20 | 15,65 | 15,20 | 15,54 | 2,37% | 6.442,00 |
| 16.12.2025 | 15,40 | 15,40 | 15,09 | 15,18 | -1,11% | 3.110,00 |
| 15.12.2025 | 14,97 | 15,49 | 14,84 | 15,35 | 2,81% | 2.855,00 |
| 12.12.2025 | 14,97 | 15,09 | 14,81 | 14,93 | -0,13% | 916,00 |
| 11.12.2025 | 14,99 | 15,08 | 14,54 | 14,95 | -1,52% | 2.658,00 |
| 10.12.2025 | 15,21 | 15,26 | 15,08 | 15,18 | 0,07% | 3.195,00 |
| 09.12.2025 | 14,96 | 15,22 | 14,82 | 15,17 | 1,54% | 2.811,00 |
| 08.12.2025 | 14,73 | 14,97 | 14,66 | 14,94 | 1,29% | 8.881,00 |
| 05.12.2025 | 14,86 | 14,89 | 14,69 | 14,75 | -0,54% | 11.750,00 |